Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Eastern Bankshares, Inc. Common Stock
EBC
NASDAQ
19.05
As of: 2025-12-05
+0.15 (+0.79%)
vs. previous close
Market
NASDAQ
Latest Volume
2,257,806
Symbol
EBC
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 61.8 · Strong momentum (RSI2 83.3, RSI7 66.9)
Solid trend (ADX 22.6)
Low volatility (~0.8%)
Normal trading value (~0.4B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
61.8 / 83.3 / 66.9
RSI 61.8 · Strong momentum (RSI2 83.3, RSI7 66.9)
StochRSI (K/D)
68.1 / 64.6
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.35 / 0.24 / 0.11
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
18 / 18 / 17
Short / mid / long-term trend structure
ADX14 / ADX7
22.6 / 35.0
Solid trend (ADX 22.6)
BBW
0.81%
Low volatility (~0.8%)
ATR14_n
2.66%
Average daily range (as % of price)
CCI20
104.6
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
60%
Up days
36.7%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 19.05 | 61.82 | 83.33 | 66.90 | 68.1 | 64.6 | 0.3463 | 0.2405 | 0.1058 | 18.34 | 17.81 | 17.29 | 22.6 | 35.0 | 0.1547 | 0.0266 | 104.6 | 7,961.3% | 8,103.8% | 104,133,391 | 3,576,933 |
| 2025-12-04 | 18.90 | 60.26 | 72.01 | 63.85 | 60.8 | 65.2 | 0.3253 | 0.2141 | 0.1112 | 18.26 | 17.77 | 17.26 | 22.5 | 34.3 | 0.1506 | 0.0273 | 101.2 | 192,471.1% | 194,965.4% | 101,875,585 | -946,369 |
| 2025-12-03 | 18.67 | 57.81 | 41.61 | 58.87 | 64.8 | 72.1 | 0.3091 | 0.1863 | 0.1228 | 18.19 | 17.73 | 17.24 | 22.6 | 34.6 | 0.1497 | 0.0282 | 79.2 | -9,726.0% | -9,724.5% | 100,618,543 | -316,261 |
| 2025-12-02 | 18.57 | 56.73 | 23.55 | 56.65 | 70.1 | 79.8 | 0.3073 | 0.1556 | 0.1517 | 18.14 | 17.70 | 17.21 | 23.6 | 38.4 | 0.1536 | 0.0294 | 102.9 | 2,004.9% | 1,739.3% | 100,556,458 | -1,614,835 |
| 2025-12-01 | 18.99 | 63.01 | 67.17 | 70.36 | 81.5 | 88.5 | 0.3107 | 0.1177 | 0.1930 | 18.10 | 17.67 | 17.19 | 24.2 | 40.7 | 0.1523 | 0.0288 | 140.5 | 5,262.2% | 5,391.9% | 102,821,954 | -2,926,608 |
| 2025-11-28 | 18.83 | 61.50 | 49.26 | 67.81 | 87.8 | 94.7 | 0.2677 | 0.0694 | 0.1983 | 18.00 | 17.63 | 17.16 | 24.5 | 41.6 | 0.1406 | 0.0289 | 151.4 | -6,543.5% | -6,581.6% | 100,934,804 | 312,565 |
| 2025-11-26 | 19.04 | 64.71 | 76.71 | 75.06 | 96.2 | 95.6 | 0.2253 | 0.0198 | 0.2055 | 17.92 | 17.59 | 17.13 | 24.3 | 40.2 | 0.1299 | 0.0296 | 190.8 | -3,021.8% | -3,083.5% | 102,171,293 | 3,126,052 |
| 2025-11-25 | 19.21 | 67.35 | 99.05 | 81.07 | 100.0 | 90.9 | 0.1465 | -0.0315 | 0.1780 | 17.80 | 17.54 | 17.10 | 23.4 | 35.3 | 0.1173 | 0.0304 | 180.0 | 22,506.9% | 24,104.7% | 105,748,562 | 8,415,441 |
| 2025-11-24 | 18.31 | 59.15 | 95.86 | 70.27 | 90.6 | 81.0 | 0.0265 | -0.0760 | 0.1025 | 17.65 | 17.48 | 17.06 | 22.6 | 29.6 | 0.0804 | 0.0293 | 115.0 | -789.2% | -738.6% | 100,622,239 | 1,539,222 |
| 2025-11-21 | 18.21 | 58.06 | 94.91 | 68.56 | 82.1 | 71.9 | -0.0355 | -0.1017 | 0.0662 | 17.58 | 17.45 | 17.04 | 23.4 | 27.1 | 0.0672 | 0.0302 | 84.6 | -215.9% | 216.1% | 99,045,241 | 1,337,299 |
| 2025-11-20 | 17.44 | 48.21 | 55.88 | 49.34 | 70.3 | 67.7 | -0.1038 | -0.1182 | 0.0144 | 17.52 | 17.43 | 17.02 | 24.4 | 24.7 | 0.0540 | 0.0299 | 26.3 | 2,725.8% | 2,711.3% | 97,333,121 | 1,461,572 |
| 2025-11-19 | 17.46 | 48.49 | 62.06 | 50.02 | 63.4 | 68.4 | -0.1112 | -0.1218 | 0.0106 | 17.52 | 17.43 | 17.02 | 25.9 | 25.9 | 0.0733 | 0.0292 | 6.6 | -2,512.1% | -2,482.0% | 99,083,017 | 1,208,677 |
| 2025-11-18 | 17.39 | 47.51 | 52.94 | 47.86 | 69.4 | 76.7 | -0.1210 | -0.1245 | 0.0035 | 17.53 | 17.43 | 17.01 | 26.2 | 26.6 | 0.0879 | 0.0304 | -19.8 | -830.8% | -702.5% | 97,707,942 | 1,427,773 |
| 2025-11-17 | 17.15 | 44.16 | 19.97 | 40.29 | 72.2 | 80.6 | -0.1246 | -0.1253 | 0.0007 | 17.55 | 17.43 | 17.00 | 26.2 | 25.7 | 0.1040 | 0.0310 | -30.9 | 2,563.2% | 2,228.1% | 95,871,549 | -1,878,259 |
| 2025-11-14 | 17.62 | 49.97 | 63.63 | 53.28 | 88.6 | 82.1 | -0.1030 | -0.1255 | 0.0225 | 17.59 | 17.44 | 17.00 | 26.3 | 25.4 | 0.1159 | 0.0301 | -14.2 | 847.4% | 971.9% | 97,874,340 | 1,530,690 |
2025-12-05
Close 19.05
RSI14 / RSI2 / RSI7
61.8 / 83.3 / 66.9
StochRSI K / D
68.1 / 64.6
MACD / Sig / Hist
0.346 / 0.241 / 0.106
EMA20 / 60 / 120
18 / 18 / 17
ADX14 / ADX7
22.6 / 35.0
BBW
0.1547
ATR14_n
0.0266
CCI20
104.6
VolChg1d
7,961.3%
ValChg1d
8,103.8%
OBV
104,133,391
OBV_Chg3d
3,576,933
2025-12-04
Close 18.90
RSI14 / RSI2 / RSI7
60.3 / 72.0 / 63.9
StochRSI K / D
60.8 / 65.2
MACD / Sig / Hist
0.325 / 0.214 / 0.111
EMA20 / 60 / 120
18 / 18 / 17
ADX14 / ADX7
22.5 / 34.3
BBW
0.1506
ATR14_n
0.0273
CCI20
101.2
VolChg1d
192,471.1%
ValChg1d
194,965.4%
OBV
101,875,585
OBV_Chg3d
-946,369
2025-12-03
Close 18.67
RSI14 / RSI2 / RSI7
57.8 / 41.6 / 58.9
StochRSI K / D
64.8 / 72.1
MACD / Sig / Hist
0.309 / 0.186 / 0.123
EMA20 / 60 / 120
18 / 18 / 17
ADX14 / ADX7
22.6 / 34.6
BBW
0.1497
ATR14_n
0.0282
CCI20
79.2
VolChg1d
-9,726.0%
ValChg1d
-9,724.5%
OBV
100,618,543
OBV_Chg3d
-316,261
2025-12-02
Close 18.57
RSI14 / RSI2 / RSI7
56.7 / 23.6 / 56.7
StochRSI K / D
70.1 / 79.8
MACD / Sig / Hist
0.307 / 0.156 / 0.152
EMA20 / 60 / 120
18 / 18 / 17
ADX14 / ADX7
23.6 / 38.4
BBW
0.1536
ATR14_n
0.0294
CCI20
102.9
VolChg1d
2,004.9%
ValChg1d
1,739.3%
OBV
100,556,458
OBV_Chg3d
-1,614,835
2025-12-01
Close 18.99
RSI14 / RSI2 / RSI7
63.0 / 67.2 / 70.4
StochRSI K / D
81.5 / 88.5
MACD / Sig / Hist
0.311 / 0.118 / 0.193
EMA20 / 60 / 120
18 / 18 / 17
ADX14 / ADX7
24.2 / 40.7
BBW
0.1523
ATR14_n
0.0288
CCI20
140.5
VolChg1d
5,262.2%
ValChg1d
5,391.9%
OBV
102,821,954
OBV_Chg3d
-2,926,608
2025-11-28
Close 18.83
RSI14 / RSI2 / RSI7
61.5 / 49.3 / 67.8
StochRSI K / D
87.8 / 94.7
MACD / Sig / Hist
0.268 / 0.069 / 0.198
EMA20 / 60 / 120
18 / 18 / 17
ADX14 / ADX7
24.5 / 41.6
BBW
0.1406
ATR14_n
0.0289
CCI20
151.4
VolChg1d
-6,543.5%
ValChg1d
-6,581.6%
OBV
100,934,804
OBV_Chg3d
312,565
2025-11-26
Close 19.04
RSI14 / RSI2 / RSI7
64.7 / 76.7 / 75.1
StochRSI K / D
96.2 / 95.6
MACD / Sig / Hist
0.225 / 0.020 / 0.206
EMA20 / 60 / 120
18 / 18 / 17
ADX14 / ADX7
24.3 / 40.2
BBW
0.1299
ATR14_n
0.0296
CCI20
190.8
VolChg1d
-3,021.8%
ValChg1d
-3,083.5%
OBV
102,171,293
OBV_Chg3d
3,126,052
2025-11-25
Close 19.21
RSI14 / RSI2 / RSI7
67.4 / 99.1 / 81.1
StochRSI K / D
100.0 / 90.9
MACD / Sig / Hist
0.147 / -0.032 / 0.178
EMA20 / 60 / 120
18 / 18 / 17
ADX14 / ADX7
23.4 / 35.3
BBW
0.1173
ATR14_n
0.0304
CCI20
180.0
VolChg1d
22,506.9%
ValChg1d
24,104.7%
OBV
105,748,562
OBV_Chg3d
8,415,441
2025-11-24
Close 18.31
RSI14 / RSI2 / RSI7
59.2 / 95.9 / 70.3
StochRSI K / D
90.6 / 81.0
MACD / Sig / Hist
0.027 / -0.076 / 0.103
EMA20 / 60 / 120
18 / 17 / 17
ADX14 / ADX7
22.6 / 29.6
BBW
0.0804
ATR14_n
0.0293
CCI20
115.0
VolChg1d
-789.2%
ValChg1d
-738.6%
OBV
100,622,239
OBV_Chg3d
1,539,222
2025-11-21
Close 18.21
RSI14 / RSI2 / RSI7
58.1 / 94.9 / 68.6
StochRSI K / D
82.1 / 71.9
MACD / Sig / Hist
-0.036 / -0.102 / 0.066
EMA20 / 60 / 120
18 / 17 / 17
ADX14 / ADX7
23.4 / 27.1
BBW
0.0672
ATR14_n
0.0302
CCI20
84.6
VolChg1d
-215.9%
ValChg1d
216.1%
OBV
99,045,241
OBV_Chg3d
1,337,299
2025-11-20
Close 17.44
RSI14 / RSI2 / RSI7
48.2 / 55.9 / 49.3
StochRSI K / D
70.3 / 67.7
MACD / Sig / Hist
-0.104 / -0.118 / 0.014
EMA20 / 60 / 120
18 / 17 / 17
ADX14 / ADX7
24.4 / 24.7
BBW
0.0540
ATR14_n
0.0299
CCI20
26.3
VolChg1d
2,725.8%
ValChg1d
2,711.3%
OBV
97,333,121
OBV_Chg3d
1,461,572
2025-11-19
Close 17.46
RSI14 / RSI2 / RSI7
48.5 / 62.1 / 50.0
StochRSI K / D
63.4 / 68.4
MACD / Sig / Hist
-0.111 / -0.122 / 0.011
EMA20 / 60 / 120
18 / 17 / 17
ADX14 / ADX7
25.9 / 25.9
BBW
0.0733
ATR14_n
0.0292
CCI20
6.6
VolChg1d
-2,512.1%
ValChg1d
-2,482.0%
OBV
99,083,017
OBV_Chg3d
1,208,677
2025-11-18
Close 17.39
RSI14 / RSI2 / RSI7
47.5 / 52.9 / 47.9
StochRSI K / D
69.4 / 76.7
MACD / Sig / Hist
-0.121 / -0.125 / 0.004
EMA20 / 60 / 120
18 / 17 / 17
ADX14 / ADX7
26.2 / 26.6
BBW
0.0879
ATR14_n
0.0304
CCI20
-19.8
VolChg1d
-830.8%
ValChg1d
-702.5%
OBV
97,707,942
OBV_Chg3d
1,427,773
2025-11-17
Close 17.15
RSI14 / RSI2 / RSI7
44.2 / 20.0 / 40.3
StochRSI K / D
72.2 / 80.6
MACD / Sig / Hist
-0.125 / -0.125 / 0.001
EMA20 / 60 / 120
18 / 17 / 17
ADX14 / ADX7
26.2 / 25.7
BBW
0.1040
ATR14_n
0.0310
CCI20
-30.9
VolChg1d
2,563.2%
ValChg1d
2,228.1%
OBV
95,871,549
OBV_Chg3d
-1,878,259
2025-11-14
Close 17.62
RSI14 / RSI2 / RSI7
50.0 / 63.6 / 53.3
StochRSI K / D
88.6 / 82.1
MACD / Sig / Hist
-0.103 / -0.126 / 0.023
EMA20 / 60 / 120
18 / 17 / 17
ADX14 / ADX7
26.3 / 25.4
BBW
0.1159
ATR14_n
0.0301
CCI20
-14.2
VolChg1d
847.4%
ValChg1d
971.9%
OBV
97,874,340
OBV_Chg3d
1,530,690
